JUNGDAWN Co., Ltd. 208140
KRX · Südkorea · Prozessindustrie
KRW 2.255,00+10,00 (+0,45 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.255,00 | +0,45 % | KRW 2.250,00 | KRW 2.275,00 | KRW 2.245,00 | 27,49K |
| 2026-10-01 | KRW 2.245,00 | 0,00 % | KRW 2.245,00 | KRW 2.265,00 | KRW 2.215,00 | 52,25K |
| 2026-09-30 | KRW 2.245,00 | -0,66 % | KRW 2.265,00 | KRW 2.275,00 | KRW 2.240,00 | 38,03K |
| 2026-09-29 | KRW 2.260,00 | -0,44 % | KRW 2.265,00 | KRW 2.280,00 | KRW 2.230,00 | 18,92K |
| 2026-09-28 | KRW 2.270,00 | +0,67 % | KRW 2.255,00 | KRW 2.275,00 | KRW 2.240,00 | 17,78K |
| 2026-09-23 | KRW 2.255,00 | 0,00 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.240,00 | 9,57K |
| 2026-09-22 | KRW 2.255,00 | 0,00 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.235,00 | 17,97K |
| 2026-09-21 | KRW 2.255,00 | -0,22 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.235,00 | 14,08K |
| 2026-09-18 | KRW 2.260,00 | -0,88 % | KRW 2.255,00 | KRW 2.270,00 | KRW 2.250,00 | 10,63K |
| 2026-09-17 | KRW 2.280,00 | +0,22 % | KRW 2.260,00 | KRW 2.290,00 | KRW 2.250,00 | 21,50K |
| 2026-09-16 | KRW 2.275,00 | +0,66 % | KRW 2.285,00 | KRW 2.290,00 | KRW 2.255,00 | 6,32K |
| 2026-09-15 | KRW 2.260,00 | -1,09 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.260,00 | 10,88K |
| 2026-09-14 | KRW 2.285,00 | +0,66 % | KRW 2.270,00 | KRW 2.305,00 | KRW 2.265,00 | 9,02K |
| 2026-09-11 | KRW 2.270,00 | -0,44 % | KRW 2.260,00 | KRW 2.300,00 | KRW 2.260,00 | 21,92K |
| 2026-09-10 | KRW 2.280,00 | +0,66 % | KRW 2.265,00 | KRW 2.285,00 | KRW 2.250,00 | 9,70K |
| 2026-09-09 | KRW 2.265,00 | +0,22 % | KRW 2.260,00 | KRW 2.265,00 | KRW 2.225,00 | 12,82K |
| 2026-09-08 | KRW 2.260,00 | -0,88 % | KRW 2.280,00 | KRW 2.295,00 | KRW 2.245,00 | 33,17K |
| 2026-09-07 | KRW 2.280,00 | -0,44 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.280,00 | 8,53K |
| 2026-09-04 | KRW 2.290,00 | -0,43 % | KRW 2.280,00 | KRW 2.305,00 | KRW 2.280,00 | 12,45K |
| 2026-09-03 | KRW 2.300,00 | 0,00 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.260,00 | 33,26K |
| 2026-09-02 | KRW 2.300,00 | 0,00 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.255,00 | 13,75K |
| 2026-09-01 | KRW 2.300,00 | +0,22 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.285,00 | 6,96K |
| 2026-08-31 | KRW 2.295,00 | -0,22 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.270,00 | 15,86K |
| 2026-08-28 | KRW 2.300,00 | +1,55 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.250,00 | 23,75K |
| 2026-08-27 | KRW 2.265,00 | -0,66 % | KRW 2.265,00 | KRW 2.280,00 | KRW 2.250,00 | 11,06K |
| 2026-08-26 | KRW 2.280,00 | +1,11 % | KRW 2.255,00 | KRW 2.285,00 | KRW 2.250,00 | 16,03K |
| 2026-08-25 | KRW 2.255,00 | -0,44 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.240,00 | 8,60K |
| 2026-08-24 | KRW 2.265,00 | +0,22 % | KRW 2.260,00 | KRW 2.270,00 | KRW 2.240,00 | 14,05K |
| 2026-08-21 | KRW 2.260,00 | -0,44 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.235,00 | 12,97K |
| 2026-08-20 | KRW 2.270,00 | +0,22 % | KRW 2.265,00 | KRW 2.275,00 | KRW 2.250,00 | 4,53K |
| 2026-08-19 | KRW 2.265,00 | 0,00 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.230,00 | 7,39K |
| 2026-08-18 | KRW 2.265,00 | -0,66 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.235,00 | 37,55K |
| 2026-08-14 | KRW 2.280,00 | -0,44 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.260,00 | 6,13K |
| 2026-08-13 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.295,00 | KRW 2.230,00 | 8,04K |
| 2026-08-12 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.275,00 | 5,50K |
| 2026-08-11 | KRW 2.290,00 | +0,88 % | KRW 2.265,00 | KRW 2.290,00 | KRW 2.260,00 | 14,12K |
| 2026-08-10 | KRW 2.270,00 | +1,11 % | KRW 2.245,00 | KRW 2.270,00 | KRW 2.230,00 | 20,84K |
| 2026-08-07 | KRW 2.245,00 | +0,90 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.220,00 | 20,06K |
| 2026-08-06 | KRW 2.225,00 | -0,45 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.210,00 | 5,73K |
| 2026-08-05 | KRW 2.235,00 | +0,22 % | KRW 2.215,00 | KRW 2.235,00 | KRW 2.205,00 | 14,40K |
| 2026-08-04 | KRW 2.230,00 | +1,59 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.200,00 | 9,47K |
| 2026-08-03 | KRW 2.195,00 | +1,62 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.160,00 | 39,30K |
| 2026-07-31 | KRW 2.160,00 | +0,70 % | KRW 2.150,00 | KRW 2.180,00 | KRW 2.135,00 | 70,37K |
| 2026-07-30 | KRW 2.145,00 | +0,70 % | KRW 2.135,00 | KRW 2.185,00 | KRW 2.115,00 | 66,28K |
| 2026-07-29 | KRW 2.130,00 | -1,16 % | KRW 2.160,00 | KRW 2.185,00 | KRW 2.105,00 | 77,28K |
| 2026-07-28 | KRW 2.155,00 | -2,49 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.135,00 | 78,81K |
| 2026-07-27 | KRW 2.210,00 | -0,23 % | KRW 2.215,00 | KRW 2.225,00 | KRW 2.195,00 | 23,39K |
| 2026-07-24 | KRW 2.215,00 | -0,45 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.190,00 | 29,83K |
| 2026-07-23 | KRW 2.225,00 | 0,00 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.195,00 | 29,13K |
| 2026-07-22 | KRW 2.225,00 | 0,00 % | KRW 2.225,00 | KRW 2.280,00 | KRW 2.165,00 | 22,50K |
| 2026-07-21 | KRW 2.225,00 | -0,45 % | KRW 2.235,00 | KRW 2.265,00 | KRW 2.215,00 | 49,40K |
| 2026-07-20 | KRW 2.235,00 | -0,89 % | KRW 2.255,00 | KRW 2.280,00 | KRW 2.215,00 | 22,06K |
| 2026-07-16 | KRW 2.255,00 | +1,81 % | KRW 2.200,00 | KRW 2.285,00 | KRW 2.200,00 | 50,17K |
| 2026-07-15 | KRW 2.215,00 | 0,00 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.195,00 | 30,72K |
| 2026-07-14 | KRW 2.215,00 | 0,00 % | KRW 2.200,00 | KRW 2.255,00 | KRW 2.190,00 | 34,18K |
| 2026-07-13 | KRW 2.215,00 | -1,77 % | KRW 2.255,00 | KRW 2.265,00 | KRW 2.200,00 | 36,01K |
| 2026-07-10 | KRW 2.255,00 | -0,22 % | KRW 2.260,00 | KRW 2.295,00 | KRW 2.230,00 | 40,16K |
| 2026-07-09 | KRW 2.260,00 | +0,44 % | KRW 2.205,00 | KRW 2.290,00 | KRW 2.205,00 | 87,25K |
| 2026-07-08 | KRW 2.250,00 | -0,22 % | KRW 2.255,00 | KRW 2.290,00 | KRW 2.225,00 | 52,49K |
| 2026-07-07 | KRW 2.255,00 | -1,10 % | KRW 2.265,00 | KRW 2.295,00 | KRW 2.240,00 | 31,18K |
| 2026-07-06 | KRW 2.280,00 | +0,22 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.240,00 | 31,98K |
| 2026-07-03 | KRW 2.275,00 | +2,71 % | KRW 2.215,00 | KRW 2.275,00 | KRW 2.210,00 | 40,67K |
| 2026-07-02 | KRW 2.215,00 | 0,00 % | KRW 2.215,00 | KRW 2.245,00 | KRW 2.185,00 | 29,28K |
| 2026-07-01 | KRW 2.215,00 | +1,37 % | KRW 2.185,00 | KRW 2.245,00 | KRW 2.185,00 | 33,77K |
| 2026-06-30 | KRW 2.185,00 | +1,16 % | KRW 2.175,00 | KRW 2.225,00 | KRW 2.160,00 | 24,80K |
| 2026-06-29 | KRW 2.160,00 | +3,60 % | KRW 2.070,00 | KRW 2.195,00 | KRW 2.070,00 | 50,11K |
| 2026-06-26 | KRW 2.085,00 | -1,18 % | KRW 2.100,00 | KRW 2.110,00 | KRW 2.050,00 | 123,59K |
| 2026-06-25 | KRW 2.110,00 | -0,94 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.105,00 | 63,17K |
| 2026-06-24 | KRW 2.130,00 | -1,39 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.120,00 | 92,50K |
| 2026-06-23 | KRW 2.160,00 | -2,26 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.130,00 | 110,04K |
| 2026-06-22 | KRW 2.210,00 | -1,34 % | KRW 2.240,00 | KRW 2.250,00 | KRW 2.200,00 | 49,46K |
| 2026-06-19 | KRW 2.240,00 | -0,44 % | KRW 2.265,00 | KRW 2.275,00 | KRW 2.200,00 | 79,61K |
| 2026-06-18 | KRW 2.250,00 | -1,32 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.230,00 | 40,76K |
| 2026-06-17 | KRW 2.280,00 | -0,65 % | KRW 2.295,00 | KRW 2.305,00 | KRW 2.275,00 | 20,25K |
| 2026-06-16 | KRW 2.295,00 | +0,22 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.265,00 | 28,19K |
| 2026-06-15 | KRW 2.290,00 | +1,55 % | KRW 2.255,00 | KRW 2.315,00 | KRW 2.245,00 | 98,71K |
| 2026-06-12 | KRW 2.255,00 | +0,67 % | KRW 2.260,00 | KRW 2.300,00 | KRW 2.235,00 | 87,79K |
| 2026-06-11 | KRW 2.240,00 | +1,59 % | KRW 2.220,00 | KRW 2.260,00 | KRW 2.205,00 | 48,59K |
| 2026-06-10 | KRW 2.205,00 | -1,34 % | KRW 2.235,00 | KRW 2.250,00 | KRW 2.185,00 | 202 |
| 2026-06-09 | KRW 2.235,00 | +2,05 % | KRW 2.190,00 | KRW 2.255,00 | KRW 2.190,00 | 59,25K |
| 2026-06-08 | KRW 2.190,00 | -2,67 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.180,00 | 127,72K |
| 2026-06-05 | KRW 2.250,00 | +0,22 % | KRW 2.255,00 | KRW 2.260,00 | KRW 2.225,00 | 42,75K |
| 2026-06-04 | KRW 2.245,00 | -0,44 % | KRW 2.255,00 | KRW 2.275,00 | KRW 2.240,00 | 47,24K |
| 2026-06-02 | KRW 2.255,00 | +0,67 % | KRW 2.220,00 | KRW 2.265,00 | KRW 2.200,00 | 176,36K |
| 2026-06-01 | KRW 2.240,00 | -3,03 % | KRW 2.305,00 | KRW 2.310,00 | KRW 2.230,00 | 112,10K |
| 2026-05-29 | KRW 2.310,00 | -0,86 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.280,00 | 59,94K |
| 2026-05-28 | KRW 2.330,00 | +0,65 % | KRW 2.320,00 | KRW 2.330,00 | KRW 2.280,00 | 73,43K |
| 2026-05-27 | KRW 2.315,00 | -3,34 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.295,00 | 261,02K |
| 2026-05-26 | KRW 2.395,00 | -0,83 % | KRW 2.420,00 | KRW 2.425,00 | KRW 2.370,00 | 97,88K |
| 2026-05-22 | KRW 2.415,00 | +1,26 % | KRW 2.385,00 | KRW 2.420,00 | KRW 2.380,00 | 66,60K |